USX:CBD - Companhia Brasileira de Distribuição Companhia Brasileira de Distri
Sector: Consumer Staples, Industry: Hypermarkets & Super Centers
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
16 Sep 2021 USD 5.21 5.12 5.21 5.13 5.13 -0.110 (-2.10%) 724,802
15 Sep 2021 USD 5.3 5.19 5.28 5.24 5.24 -0.060 (-1.13%) 748,604
14 Sep 2021 USD 5.51 5.29 5.36 5.3 5.3 0.0 (0.0%) 806,151
13 Sep 2021 USD 5.45 5.29 5.3 5.3 5.3 +0.120 (+2.32%) 754,580
10 Sep 2021 USD 5.45 5.18 5.44 5.18 5.18 -0.200 (-3.72%) 1,109,491
9 Sep 2021 USD 5.4 5.07 5.13 5.38 5.38 +0.340 (+6.75%) 1,621,017
8 Sep 2021 USD 5.51 5.02 5.51 5.04 5.04 -0.540 (-9.68%) 1,556,204
7 Sep 2021 USD 5.655 5.31 5.31 5.58 5.58 +0.340 (+6.49%) 1,001,184
3 Sep 2021 USD 5.3 5.17 5.27 5.24 5.24 -0.030 (-0.57%) 787,678
2 Sep 2021 USD 5.35 5.24 5.35 5.27 5.27 -0.140 (-2.59%) 987,588
1 Sep 2021 USD 5.54 5.4 5.51 5.41 5.41 -0.120 (-2.17%) 778,501
31 Aug 2021 USD 5.71 5.505 5.69 5.53 5.53 -0.140 (-2.47%) 417,869
30 Aug 2021 USD 5.745 5.65 5.68 5.67 5.67 +0.040 (+0.71%) 369,210
27 Aug 2021 USD 5.675 5.53 5.54 5.63 5.63 +0.080 (+1.44%) 341,258
26 Aug 2021 USD 5.72 5.525 5.71 5.55 5.55 -0.230 (-3.98%) 569,008
25 Aug 2021 USD 5.78 5.595 5.62 5.78 5.78 +0.140 (+2.48%) 526,235
24 Aug 2021 USD 5.75 5.63 5.65 5.64 5.64 +0.040 (+0.71%) 602,856
23 Aug 2021 USD 5.66 5.51 5.56 5.6 5.6 +0.100 (+1.82%) 593,306
20 Aug 2021 USD 5.51 5.36 5.39 5.5 5.5 +0.070 (+1.29%) 1,179,859
19 Aug 2021 USD 5.49 5.32 5.33 5.43 5.43 +0.010 (+0.18%) 666,903
18 Aug 2021 USD 5.55 5.38 5.53 5.42 5.42 -0.240 (-4.24%) 727,133
17 Aug 2021 USD 5.76 5.59 5.69 5.66 5.66 -0.140 (-2.41%) 524,874
16 Aug 2021 USD 5.88 5.725 5.79 5.8 5.8 0.0 (0.0%) 531,456
13 Aug 2021 USD 5.86 5.7 5.76 5.8 5.8 +0.060 (+1.05%) 554,862
12 Aug 2021 USD 5.82 5.72 5.77 5.74 5.74 -0.070 (-1.20%) 273,112
11 Aug 2021 USD 5.85 5.75 5.81 5.81 5.81 -0.020 (-0.34%) 457,179
10 Aug 2021 USD 5.8586 5.76 5.8 5.83 5.83 +0.020 (+0.34%) 483,946
9 Aug 2021 USD 5.95 5.765 5.83 5.81 5.81 -0.010 (-0.17%) 605,603
6 Aug 2021 USD 5.855 5.675 5.79 5.82 5.82 +0.070 (+1.22%) 445,616
5 Aug 2021 USD 5.98 5.735 5.88 5.75 5.75 -0.040 (-0.69%) 865,828